Options Chain for INVITATION HOMES INC COM (INVH) - $30.05 as of 8/13/2025 7:35:47 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.30 | 14.10 | 13.20 | % | 0.75 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 20.00 | 10.40 | 11.00 | 10.70 | % | 0.53 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 22.50 | 7.90 | 8.50 | 8.20 | % | 0.36 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 25.00 | 5.50 | 6.10 | 5.80 | % | 0.23 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 27.50 | 2.60 | 4.50 | 3.55 | 3.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.71 | 0.96 | 0.04 | -0.01 | 8/1/2025 | 8/13/2025 3:59:58 PM EST |
| 30.00 | 1.05 | 1.20 | 1.13 | 1.00 | +0.35 | +53.85% | 0.04 | 8 | 165 | 0.19 | 0.66 | 0.20 | -0.01 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.15 | +0.05 | +50.00% | 0.00 | 55 | 2,791 | 0.20 | 0.16 | 0.14 | -0.01 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,521 | 0.25 | 0.01 | 0.02 | 0.00 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 47.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,512 | 0.29 | -0.04 | 0.04 | -0.01 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 30.00 | 0.35 | 0.50 | 0.43 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.19 | -0.34 | 0.20 | -0.01 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 32.50 | 1.65 | 2.05 | 1.85 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.21 | -0.84 | 0.14 | -0.01 | 8/5/2025 | 8/13/2025 3:59:58 PM EST |
| 35.00 | 3.80 | 6.20 | 5.00 | % | 0.14 | 0 | 0 | 0.88 | -0.99 | 0.02 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 37.50 | 5.90 | 9.00 | 7.45 | % | 0.20 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 40.00 | 8.70 | 10.90 | 9.80 | % | 0.25 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 42.50 | 11.20 | 13.20 | 12.20 | % | 0.29 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 45.00 | 13.50 | 16.30 | 14.90 | % | 0.33 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 47.50 | 15.30 | 18.50 | 16.90 | % | 0.36 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST |